Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.26 | 33.57 | 33.04 | 33.44 | 2,222,304 | +0.18(+0.55%) |
Apr 27, 2006 | 33.03 | 33.70 | 32.92 | 33.25 | 3,480,373 | +0.03(+0.08%) |
Apr 26, 2006 | 33.04 | 33.53 | 32.97 | 33.23 | 2,855,256 | +0.10(+0.29%) |
Apr 25, 2006 | 33.44 | 33.44 | 32.96 | 33.13 | 2,764,307 | -0.26(-0.78%) |
Apr 24, 2006 | 33.10 | 33.56 | 33.00 | 33.39 | 3,809,687 | +0.24(+0.71%) |
Apr 21, 2006 | 34.23 | 34.33 | 33.07 | 33.16 | 3,948,052 | -0.76(-2.24%) |
Apr 20, 2006 | 33.88 | 34.16 | 33.67 | 33.92 | 3,253,724 | -0.01(-0.03%) |
Apr 19, 2006 | 33.91 | 34.00 | 33.65 | 33.93 | 3,064,901 | +0.06(+0.18%) |
Apr 18, 2006 | 33.70 | 34.21 | 33.48 | 33.86 | 5,394,695 | +0.17(+0.49%) |
Apr 17, 2006 | 33.78 | 33.86 | 33.31 | 33.70 | 4,326,326 | -0.09(-0.26%) |
Apr 13, 2006 | 34.24 | 34.45 | 33.78 | 33.79 | 3,470,787 | -0.39(-1.15%) |
Apr 12, 2006 | 34.74 | 34.69 | 33.88 | 34.18 | 3,801,603 | -0.57(-1.63%) |
Apr 11, 2006 | 35.13 | 35.22 | 34.54 | 34.74 | 4,334,097 | -0.28(-0.80%) |
Apr 10, 2006 | 35.26 | 35.46 | 34.56 | 35.02 | 4,343,524 | -0.17(-0.50%) |
Apr 07, 2006 | 35.35 | 35.70 | 35.15 | 35.20 | 6,963,441 | -0.39(-1.10%) |
Apr 06, 2006 | 35.59 | 35.92 | 34.88 | 35.59 | 19,071,798 | +2.18(+6.52%) |
Apr 05, 2006 | 33.17 | 33.71 | 32.92 | 33.41 | 6,518,479 | +0.14(+0.42%) |
Apr 04, 2006 | 33.23 | 33.72 | 32.99 | 33.27 | 4,627,976 | +0.18(+0.55%) |
Apr 03, 2006 | 33.59 | 33.84 | 33.01 | 33.09 | 4,038,096 | -0.39(-1.17%) |
Mar 31, 2006 | 34.22 | 34.26 | 33.37 | 33.48 | 4,311,721 | -0.72(-2.12%) |
Mar 30, 2006 | 34.25 | 34.27 | 33.82 | 34.20 | 3,829,038 | +0.15(+0.44%) |
Mar 29, 2006 | 33.72 | 34.23 | 33.65 | 34.06 | 3,142,321 | +0.39(+1.17%) |
Mar 28, 2006 | 33.78 | 34.27 | 33.53 | 33.66 | 4,305,753 | -0.02(-0.05%) |
Mar 27, 2006 | 33.93 | 34.02 | 33.42 | 33.68 | 3,750,751 | +0.03(+0.10%) |
Mar 24, 2006 | 33.02 | 34.05 | 33.02 | 33.65 | 5,511,952 | +0.58(+1.77%) |
Mar 23, 2006 | 32.56 | 33.38 | 32.56 | 33.06 | 3,447,003 | +0.27(+0.82%) |
Mar 22, 2006 | 32.28 | 33.16 | 32.28 | 32.79 | 3,766,998 | +0.37(+1.13%) |
Mar 21, 2006 | 32.29 | 32.91 | 32.22 | 32.43 | 3,716,499 | -0.09(-0.27%) |
Mar 20, 2006 | 32.26 | 32.58 | 32.14 | 32.51 | 4,560,177 | +0.42(+1.30%) |
Mar 17, 2006 | 32.36 | 32.50 | 32.00 | 32.09 | 3,583,290 | -0.25(-0.78%) |
Mar 16, 2006 | 32.54 | 32.88 | 32.30 | 32.35 | 2,776,417 | +0.00(+0.00%) |
Mar 15, 2006 | 32.04 | 32.37 | 31.97 | 32.35 | 1,949,208 | +0.35(+1.09%) |
Mar 14, 2006 | 31.50 | 32.07 | 31.30 | 32.00 | 2,522,604 | +0.44(+1.41%) |
Mar 13, 2006 | 32.02 | 32.02 | 31.48 | 31.55 | 3,117,087 | -0.51(-1.60%) |
Mar 10, 2006 | 32.04 | 32.20 | 31.56 | 32.07 | 2,614,578 | +0.01(+0.03%) |
Mar 09, 2006 | 32.04 | 32.26 | 31.82 | 32.06 | 2,943,637 | +0.23(+0.71%) |
Mar 08, 2006 | 31.59 | 32.13 | 31.48 | 31.83 | 3,909,606 | +0.30(+0.94%) |
Mar 07, 2006 | 31.19 | 31.60 | 31.04 | 31.54 | 2,608,248 | +0.37(+1.17%) |
Mar 06, 2006 | 31.64 | 31.64 | 31.08 | 31.17 | 2,177,191 | -0.23(-0.72%) |
Mar 03, 2006 | 31.46 | 31.78 | 31.32 | 31.40 | 2,762,677 | -0.30(-0.94%) |
Mar 02, 2006 | 31.82 | 31.97 | 31.58 | 31.69 | 3,433,890 | -0.27(-0.85%) |
Mar 01, 2006 | 31.50 | 32.12 | 31.34 | 31.96 | 4,299,843 | +0.54(+1.72%) |
Feb 28, 2006 | 31.38 | 31.75 | 31.35 | 31.42 | 2,935,660 | +0.04(+0.14%) |
Feb 27, 2006 | 31.38 | 31.63 | 31.26 | 31.38 | 3,652,492 | +0.24(+0.76%) |
Feb 24, 2006 | 31.17 | 31.30 | 30.83 | 31.14 | 2,949,108 | +0.11(+0.37%) |
Feb 23, 2006 | 31.08 | 31.36 | 30.90 | 31.03 | 3,556,329 | +0.05(+0.17%) |
Feb 22, 2006 | 31.03 | 31.20 | 30.86 | 30.98 | 3,969,148 | +0.03(+0.08%) |
Feb 21, 2006 | 31.04 | 31.30 | 30.92 | 30.95 | 3,352,178 | -0.04(-0.14%) |
Feb 17, 2006 | 31.34 | 31.45 | 30.92 | 31.00 | 4,572,935 | -0.39(-1.25%) |
Feb 16, 2006 | 31.75 | 31.84 | 31.27 | 31.39 | 5,050,764 | -0.31(-0.99%) |
Feb 15, 2006 | 31.65 | 31.91 | 31.41 | 31.70 | 6,706,094 | -0.04(-0.14%) |
Feb 14, 2006 | 31.65 | 32.43 | 31.48 | 31.75 | 4,591,996 | +0.27(+0.86%) |
Feb 13, 2006 | 31.21 | 31.60 | 31.21 | 31.48 | 2,981,152 | +0.24(+0.78%) |
Feb 10, 2006 | 31.23 | 31.46 | 31.00 | 31.23 | 2,819,047 | -0.05(-0.17%) |
Feb 09, 2006 | 31.72 | 31.84 | 31.17 | 31.28 | 4,668,264 | -0.52(-1.64%) |
Feb 08, 2006 | 31.77 | 32.04 | 31.51 | 31.81 | 1,573,700 | +0.11(+0.36%) |
Feb 07, 2006 | 31.95 | 31.95 | 31.52 | 31.69 | 2,576,746 | -0.19(-0.60%) |
Feb 06, 2006 | 31.82 | 32.03 | 31.64 | 31.88 | 2,073,387 | -0.07(-0.22%) |
Feb 03, 2006 | 32.22 | 32.33 | 31.73 | 31.95 | 3,632,626 | -0.45(-1.40%) |
Feb 02, 2006 | 32.55 | 32.91 | 32.28 | 32.41 | 3,621,879 | -0.19(-0.59%) |